Skip to main content
WisdomTree Bloomberg US Dollar Bullish Fund (USDU)
NYSEARCA: USDU · Real-Time Price · USD
28.52
-0.11 (-0.38%)
Dec 20, 2024, 4:00 PM EST - Market closed

USDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202428.5728.5728.4328.5228.52-0.38%1,825,070
Dec 19, 202428.8928.8928.5728.6328.630.21%418,980
Dec 18, 202428.3428.6028.2628.5728.571.06%143,068
Dec 17, 202428.2628.2828.2328.2728.270.07%55,695
Dec 16, 202428.2528.3928.2328.2528.250.04%77,667
Dec 13, 202428.2728.2728.2328.2428.240.07%98,445
Dec 12, 202428.1828.2428.1228.2228.220.21%70,285
Dec 11, 202428.1328.1828.1128.1628.160.25%506,427
Dec 10, 202428.0828.1528.0228.0928.090.14%136,305
Dec 9, 202428.0028.0627.9628.0528.050.14%400,660
Dec 6, 202427.9528.0527.9128.0128.010.25%81,958
Dec 5, 202428.0028.1227.9327.9427.94-0.36%120,812
Dec 4, 202428.1028.1628.0028.0428.040.07%68,705
Dec 3, 202428.0428.2427.9828.0228.02-0.04%199,875
Dec 2, 202428.0528.1127.9728.0328.030.47%389,614
Nov 29, 202428.8928.8927.9027.9027.90-0.25%85,567
Nov 27, 202428.0528.0627.8927.9727.97-0.60%224,358
Nov 26, 202428.1228.2528.1228.1428.140.14%151,598
Nov 25, 202428.0628.2927.5828.1028.10-0.50%204,931
Nov 22, 202427.7628.2427.7628.2428.240.53%203,791
Nov 21, 202428.0828.1627.9928.0928.090.16%716,452
Nov 20, 202428.0228.0827.8828.0528.050.41%88,571
Nov 19, 202427.2527.9727.2527.9327.93-0.11%135,724
Nov 18, 202428.0628.2027.9427.9627.96-0.43%109,850
Nov 15, 202428.0928.1128.0328.0828.08-0.07%352,240
Nov 14, 202428.0728.1428.0228.1028.100.21%84,631
Nov 13, 202428.2228.2227.9428.0428.040.25%200,784
Nov 12, 202427.9227.9827.8927.9727.970.65%453,250
Nov 11, 202427.8127.8427.7827.7927.790.47%74,631
Nov 8, 202427.5727.7127.5627.6627.660.62%122,324
Nov 7, 202427.5427.5427.4327.4927.49-0.76%191,430
Nov 6, 202427.8627.8627.5927.7027.701.32%61,729
Nov 5, 202427.4027.4027.2927.3427.34-0.36%111,051
Nov 4, 202427.3927.4427.3527.4427.44-0.40%130,281
Nov 1, 202427.3227.5627.3227.5527.550.47%580,446
Oct 31, 202427.4127.4827.4027.4227.42-0.08%99,266
Oct 30, 202427.4927.5427.4227.4427.44-0.18%23,757
Oct 29, 202427.5027.5227.4627.4927.490.11%35,536
Oct 28, 202427.6527.6527.4127.4627.46-108,338
Oct 25, 202427.2727.5127.0827.4627.460.44%99,712
Oct 24, 202427.3927.4527.3227.3427.34-0.18%107,061
Oct 23, 202427.4527.4627.3927.3927.390.11%336,689
Oct 22, 202427.3127.3627.3127.3627.360.15%74,592
Oct 21, 202427.2627.3427.2627.3227.320.44%48,646
Oct 18, 202427.1927.2627.1827.2027.20-0.26%26,144
Oct 17, 202427.2727.2827.2327.2727.270.18%229,832
Oct 16, 202427.1927.2427.1627.2227.220.29%23,976
Oct 15, 202427.1027.1527.0827.1427.140.15%123,039
Oct 14, 202427.1127.3227.0527.1027.100.37%44,348
Oct 11, 202427.5827.5826.9827.0027.000.04%1,071,060
Oct 10, 202427.0127.0826.9926.9926.99-0.07%44,469
Oct 9, 202426.9927.0326.9627.0127.010.37%63,773
Oct 8, 202426.9026.9526.8826.9126.910.07%96,088
Oct 7, 202426.8826.9026.8626.8926.890.07%72,363
Oct 4, 202426.9026.9126.8626.8726.870.49%66,472
Oct 3, 202426.7426.7926.7126.7426.740.26%87,426
Oct 2, 202426.6126.6726.6126.6726.670.38%224,567
Oct 1, 202426.5926.6526.5526.5726.570.15%187,670
Sep 30, 202426.4226.5526.4226.5326.530.37%115,931
Sep 27, 202426.4026.4526.3926.4326.43-0.07%582,334
Sep 26, 202426.4926.5626.3926.4526.45-0.49%99,607
Sep 25, 202426.4426.5926.3726.5826.580.64%461,729
Sep 24, 202426.4726.5026.3826.4126.41-0.30%380,105
Sep 23, 202426.5426.5426.4826.4926.49-40,775
Sep 20, 202426.1826.5526.1826.4926.490.19%34,297
Sep 19, 202426.5226.5326.4326.4426.44-0.34%59,036
Sep 18, 202426.4426.5526.3226.5326.530.15%466,097
Sep 17, 202426.5026.5226.4626.4926.490.26%50,381
Sep 16, 202426.4326.4626.4226.4226.42-0.26%87,757
Sep 13, 202426.5026.5226.4726.4926.49-0.30%29,879
Sep 12, 202426.6726.6926.5626.5726.57-0.45%39,203
Sep 11, 202426.6826.7126.6626.6926.69-0.07%55,538
Sep 10, 202426.7126.7526.6926.7126.710.19%222,805
Sep 9, 202426.6826.6826.6426.6626.660.30%47,969
Sep 6, 202426.5426.6226.5226.5826.580.04%151,258
Sep 5, 202426.5426.6126.5226.5726.57-0.08%213,909
Sep 4, 202426.7926.7926.4226.5926.59-0.30%271,900
Sep 3, 202426.0526.7225.7826.6726.670.19%301,532
Aug 30, 202426.6026.6326.5626.6226.620.34%124,595
Aug 29, 202426.5426.6326.5226.5326.530.11%131,762
Aug 28, 202426.4726.5226.3626.5026.500.45%39,857
Aug 27, 202426.4226.4426.3826.3826.380.21%43,187
Aug 26, 202425.7526.4525.7526.3326.330.06%788,100
Aug 23, 202426.3726.5626.3026.3126.31-0.45%173,666
Aug 22, 202426.5126.6226.4326.4326.43-0.04%2,298,759
Aug 21, 202426.4626.5426.4126.4426.44-377,414
Aug 20, 202426.5126.5426.4426.4426.44-0.30%33,426
Aug 19, 202426.5826.6126.4926.5226.52-0.41%86,354
Aug 16, 202426.7126.7226.6326.6326.63-0.67%47,772
Aug 15, 202426.7926.8126.7226.8126.810.45%168,168
Aug 14, 202426.6826.7126.6226.6926.69-53,153
Aug 13, 202426.7426.7826.6826.6926.69-0.45%64,781
Aug 12, 202426.8326.9526.7326.8126.810.22%160,354
Aug 9, 202426.8626.8626.7426.7526.75-0.15%162,395
Aug 8, 202426.8826.9426.7926.7926.79-0.11%65,871
Aug 7, 202426.8426.8826.8026.8226.820.15%124,117
Aug 6, 202426.8326.8326.7626.7826.78-0.19%209,869
Aug 5, 202426.0328.3225.4226.8326.830.11%227,901
Aug 2, 202426.8226.8826.7626.8026.80-0.78%586,704
Aug 1, 202426.9127.0226.8827.0127.010.41%857,169